Deutsche Beteiligungs AG (ETR:DBAN)
Germany · Delayed Price · Currency is EUR 25.00
+0.25 (1.01%)
At close: Mar 16, 2026
Deutsche Beteiligungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 24.75 | 25.15 | 24.55 | 25.00 | 25.00 | 1.01% | 37,660 |
| Mar 13, 2026 | 24.60 | 25.10 | 24.60 | 24.75 | 24.75 | - | 19,539 |
| Mar 12, 2026 | 25.10 | 25.25 | 24.70 | 24.75 | 24.75 | -1.98% | 15,523 |
| Mar 11, 2026 | 24.60 | 25.35 | 24.60 | 25.25 | 25.25 | 1.81% | 21,104 |
| Mar 10, 2026 | 24.70 | 25.00 | 24.65 | 24.80 | 24.80 | 1.22% | 19,639 |
| Mar 9, 2026 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | -0.20% | 61,113 |
| Mar 6, 2026 | 24.70 | 24.70 | 24.50 | 24.55 | 24.55 | - | 16,710 |
| Mar 5, 2026 | 24.85 | 24.90 | 24.50 | 24.55 | 24.55 | -1.01% | 18,909 |
| Mar 4, 2026 | 24.55 | 24.85 | 24.55 | 24.80 | 24.80 | 1.22% | 17,545 |
| Mar 3, 2026 | 24.75 | 24.85 | 24.50 | 24.50 | 24.50 | -2.20% | 19,552 |
| Mar 2, 2026 | 24.55 | 25.30 | 24.55 | 25.05 | 25.05 | -0.20% | 11,659 |
| Feb 27, 2026 | 25.00 | 25.25 | 24.75 | 25.10 | 25.10 | 0.80% | 34,814 |
| Feb 26, 2026 | 24.55 | 25.00 | 24.55 | 24.90 | 24.90 | 0.61% | 11,350 |
| Feb 25, 2026 | 24.70 | 24.90 | 24.60 | 24.75 | 24.75 | 0.81% | 10,557 |
| Feb 24, 2026 | 24.80 | 24.90 | 24.50 | 24.55 | 24.55 | -0.81% | 15,434 |
| Feb 23, 2026 | 25.10 | 25.20 | 24.70 | 24.75 | 24.75 | -1.59% | 28,985 |
| Feb 20, 2026 | 25.10 | 25.40 | 24.95 | 25.15 | 25.15 | - | 16,022 |
| Feb 19, 2026 | 25.75 | 25.80 | 25.15 | 25.15 | 25.15 | -1.76% | 7,104 |
| Feb 18, 2026 | 24.85 | 25.80 | 24.70 | 25.60 | 25.60 | 3.43% | 21,200 |
| Feb 17, 2026 | 25.25 | 25.35 | 24.55 | 24.75 | 24.75 | -1.98% | 28,881 |
| Feb 16, 2026 | 25.55 | 25.55 | 25.25 | 25.25 | 25.25 | -0.59% | 6,519 |
| Feb 13, 2026 | 25.35 | 25.75 | 25.35 | 25.40 | 25.40 | 0.40% | 10,396 |
| Feb 12, 2026 | 25.25 | 25.70 | 25.15 | 25.30 | 25.30 | -0.20% | 11,606 |
| Feb 11, 2026 | 25.40 | 25.50 | 25.25 | 25.35 | 25.35 | -0.39% | 12,758 |
| Feb 10, 2026 | 25.50 | 25.70 | 25.35 | 25.45 | 25.45 | 0.20% | 11,576 |
| Feb 9, 2026 | 25.30 | 25.45 | 25.25 | 25.40 | 25.40 | 1.60% | 8,298 |
| Feb 6, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.96% | 8,257 |
| Feb 5, 2026 | 25.75 | 25.75 | 25.40 | 25.50 | 25.50 | -0.58% | 30,659 |
| Feb 4, 2026 | 25.55 | 25.70 | 25.40 | 25.65 | 25.65 | 0.59% | 19,615 |
| Feb 3, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -0.78% | 10,594 |
| Feb 2, 2026 | 25.55 | 25.85 | 25.50 | 25.70 | 25.70 | 0.59% | 13,850 |
| Jan 30, 2026 | 25.50 | 25.70 | 25.50 | 25.55 | 25.55 | -0.39% | 7,112 |
| Jan 29, 2026 | 25.85 | 26.00 | 25.50 | 25.65 | 25.65 | -0.58% | 21,739 |
| Jan 28, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.98% | 10,266 |
| Jan 27, 2026 | 25.65 | 25.75 | 25.55 | 25.55 | 25.55 | 0.20% | 5,713 |
| Jan 26, 2026 | 25.20 | 25.65 | 25.05 | 25.50 | 25.50 | 1.39% | 13,256 |
| Jan 23, 2026 | 25.20 | 25.25 | 25.15 | 25.15 | 25.15 | -0.59% | 2,991 |
| Jan 22, 2026 | 25.05 | 25.40 | 24.95 | 25.30 | 25.30 | 1.81% | 13,075 |
| Jan 21, 2026 | 24.50 | 25.10 | 24.50 | 24.85 | 24.85 | 1.22% | 21,111 |
| Jan 20, 2026 | 24.50 | 24.75 | 24.00 | 24.55 | 24.55 | 0.20% | 21,539 |
| Jan 19, 2026 | 24.40 | 24.65 | 24.35 | 24.50 | 24.50 | -0.81% | 16,305 |
| Jan 16, 2026 | 25.60 | 25.60 | 24.40 | 24.70 | 24.70 | -3.52% | 55,941 |
| Jan 15, 2026 | 25.75 | 25.75 | 25.25 | 25.60 | 25.60 | -0.39% | 49,757 |
| Jan 14, 2026 | 25.70 | 25.85 | 25.50 | 25.70 | 25.70 | -0.77% | 19,552 |
| Jan 13, 2026 | 26.10 | 26.15 | 25.75 | 25.90 | 25.90 | -0.58% | 7,952 |
| Jan 12, 2026 | 25.75 | 26.05 | 25.75 | 26.05 | 26.05 | 0.97% | 12,624 |
| Jan 9, 2026 | 25.60 | 25.85 | 25.50 | 25.80 | 25.80 | 0.78% | 10,258 |
| Jan 8, 2026 | 25.75 | 25.75 | 25.50 | 25.60 | 25.60 | -0.97% | 7,362 |
| Jan 7, 2026 | 25.95 | 26.00 | 25.65 | 25.85 | 25.85 | - | 10,808 |
| Jan 6, 2026 | 25.85 | 25.90 | 25.65 | 25.85 | 25.85 | - | 12,259 |